Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | JPY | 2,128 | 2,148 | 2,054 | 2,133 | 2,133 | -16 (-0.74%) | 371,400 |
16 Aug 2023 | JPY | 2,039 | 2,161 | 2,033 | 2,149 | 2,149 | +122 (+6.02%) | 431,400 |
15 Aug 2023 | JPY | 2,009 | 2,073 | 1,998 | 2,027 | 2,027 | +9 (+0.45%) | 202,500 |
14 Aug 2023 | JPY | 2,002 | 2,070 | 1,996 | 2,018 | 2,018 | +21 (+1.05%) | 174,100 |
10 Aug 2023 | JPY | 2,014 | 2,019 | 1,957 | 1,997 | 1,997 | -17 (-0.84%) | 177,300 |
9 Aug 2023 | JPY | 1,988 | 2,025 | 1,970 | 2,014 | 2,014 | +12 (+0.60%) | 158,900 |
8 Aug 2023 | JPY | 2,054 | 2,074 | 1,997 | 2,002 | 2,002 | -72 (-3.47%) | 379,700 |
7 Aug 2023 | JPY | 1,949 | 2,109 | 1,923 | 2,074 | 2,074 | +117 (+5.98%) | 694,200 |
4 Aug 2023 | JPY | 1,884 | 1,960 | 1,850 | 1,957 | 1,957 | +36 (+1.87%) | 631,700 |
3 Aug 2023 | JPY | 1,908 | 2,102 | 1,908 | 1,921 | 1,921 | -26 (-1.34%) | 2,065,000 |
2 Aug 2023 | JPY | 2,020 | 2,025 | 1,905 | 1,947 | 1,947 | +322 (+19.82%) | 2,255,800 |
1 Aug 2023 | JPY | 1,647 | 1,665 | 1,615 | 1,625 | 1,625 | -25 (-1.52%) | 195,800 |
31 Jul 2023 | JPY | 1,627 | 1,655 | 1,618 | 1,650 | 1,650 | +26 (+1.60%) | 154,800 |
28 Jul 2023 | JPY | 1,614 | 1,626 | 1,595 | 1,624 | 1,624 | -14 (-0.85%) | 187,400 |
27 Jul 2023 | JPY | 1,613 | 1,641 | 1,604 | 1,638 | 1,638 | +15 (+0.92%) | 126,600 |
26 Jul 2023 | JPY | 1,618 | 1,629 | 1,589 | 1,623 | 1,623 | +4 (+0.25%) | 129,700 |
25 Jul 2023 | JPY | 1,610 | 1,623 | 1,602 | 1,619 | 1,619 | -2 (-0.12%) | 93,400 |
24 Jul 2023 | JPY | 1,609 | 1,641 | 1,605 | 1,621 | 1,621 | +12 (+0.75%) | 107,300 |
21 Jul 2023 | JPY | 1,617 | 1,622 | 1,594 | 1,609 | 1,609 | -24 (-1.47%) | 164,600 |
20 Jul 2023 | JPY | 1,639 | 1,664 | 1,625 | 1,633 | 1,633 | -7 (-0.43%) | 150,300 |
19 Jul 2023 | JPY | 1,630 | 1,649 | 1,616 | 1,640 | 1,640 | +20 (+1.23%) | 107,700 |
18 Jul 2023 | JPY | 1,646 | 1,653 | 1,611 | 1,620 | 1,620 | -26 (-1.58%) | 181,400 |
14 Jul 2023 | JPY | 1,684 | 1,691 | 1,639 | 1,646 | 1,646 | -39 (-2.31%) | 178,700 |
13 Jul 2023 | JPY | 1,695 | 1,706 | 1,654 | 1,685 | 1,685 | -11 (-0.65%) | 176,100 |
12 Jul 2023 | JPY | 1,720 | 1,728 | 1,693 | 1,696 | 1,696 | -25 (-1.45%) | 170,400 |
11 Jul 2023 | JPY | 1,720 | 1,748 | 1,711 | 1,721 | 1,721 | +24 (+1.41%) | 158,500 |
10 Jul 2023 | JPY | 1,699 | 1,730 | 1,697 | 1,697 | 1,697 | -2 (-0.12%) | 98,900 |
7 Jul 2023 | JPY | 1,704 | 1,736 | 1,695 | 1,699 | 1,699 | -23 (-1.34%) | 203,400 |
6 Jul 2023 | JPY | 1,760 | 1,776 | 1,711 | 1,722 | 1,722 | -54 (-3.04%) | 206,900 |
5 Jul 2023 | JPY | 1,716 | 1,777 | 1,712 | 1,776 | 1,776 | +38 (+2.19%) | 225,100 |